Sparebank 1 Ostlandet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	177.70	177.70	175.36	175.60	164.55	2,348
2025-11-04	180.40	181.52	177.06	177.32	166.16	540
2025-11-03	177.00	180.72	177.00	180.20	168.86	2,739
2025-10-31	182.48	183.16	177.52	177.52	166.35	74
2025-10-30	182.20	183.40	181.08	182.38	170.91	320
2025-10-29	178.68	183.16	177.90	183.04	171.52	514
2025-10-28	180.00	180.00	178.00	178.00	166.80	121
2025-10-27	180.00	181.20	179.04	179.70	168.39	2,585
2025-10-24	184.70	184.70	179.64	179.64	168.34	84,424
2025-10-23	186.80	186.80	184.32	184.46	172.85	117
2025-10-22	185.80	185.92	183.14	184.32	172.72	250
2025-10-21	186.80	188.28	186.40	186.92	175.16	11
2025-10-20	187.50	189.08	185.24	185.24	173.59	513
2025-10-17	187.50	187.50	184.00	186.62	174.88	362
2025-10-16	189.80	189.80	187.76	187.76	175.95	13
2025-10-15	187.50	188.56	186.90	188.27	176.42	1,385
2025-10-14	184.32	187.56	184.32	186.64	174.90	2,706
2025-10-13	186.00	188.36	185.14	185.14	173.49	100
2025-10-10	185.08	188.16	184.00	188.16	176.32	11
2025-10-09	184.78	186.00	183.70	185.04	173.40	12
2025-10-08	183.50	184.92	183.00	183.80	172.24	251
2025-10-07	185.40	185.40	184.00	184.20	172.61	765
2025-10-06	183.88	187.64	183.88	184.88	173.25	23
2025-10-03	182.80	186.46	182.80	183.98	172.40	348
2025-10-02	185.30	186.48	183.40	183.40	171.86	31
2025-10-01	187.52	189.06	186.00	186.17	174.46	23
2025-09-30	187.20	189.18	187.20	187.78	175.97	448
2025-09-29	187.12	188.78	186.28	188.06	176.23	26
2025-09-26	183.70	187.82	183.70	186.86	175.10	54
2025-09-25	187.40	187.56	186.22	186.60	174.86	27
2025-09-24	188.40	188.40	186.00	186.40	174.67	75
2025-09-23	189.20	189.78	186.20	188.12	176.28	43
2025-09-22	188.00	189.16	186.92	188.56	176.70	786
2025-09-19	187.62	190.76	187.50	189.44	177.52	2,109
2025-09-18	189.00	189.84	187.62	187.62	175.82	34
2025-09-17	191.40	191.40	187.98	188.82	176.94	30
2025-09-16	192.80	194.00	190.48	191.20	179.17	28
2025-09-15	187.62	192.94	187.60	192.30	180.20	387
2025-09-12	186.00	188.56	182.50	187.42	175.63	432
2025-09-11	188.30	188.30	186.02	186.02	174.32	225
2025-09-10	184.98	188.74	183.90	187.60	175.80	30
2025-09-09	183.94	185.00	183.94	184.14	172.55	14
2025-09-08	184.50	185.68	184.50	185.14	173.49	68
2025-09-05	186.60	186.60	183.76	184.56	172.95	157
2025-09-04	184.00	185.56	183.02	185.18	173.53	16
2025-09-03	186.10	187.58	183.18	183.18	171.65	14
2025-09-02	187.00	187.86	185.04	185.30	173.64	15
2025-09-01	188.38	188.66	187.04	187.04	175.27	44
2025-08-29	188.50	188.50	186.60	188.36	176.51	23
2025-08-28	187.80	189.32	187.80	188.88	177.00	175
2025-08-27	190.00	190.90	188.50	188.50	176.64	22
2025-08-26	192.00	192.98	190.00	191.28	179.25	8
2025-08-22	197.10	197.86	196.08	197.66	185.22	23
2025-08-21	193.28	197.02	192.40	197.02	184.62	205
2025-08-20	192.50	193.48	191.56	193.48	181.31	26
2025-08-19	189.00	191.54	188.10	191.50	179.45	138
2025-08-18	188.00	189.70	187.92	189.12	177.22	178
2025-08-15	188.38	189.60	187.30	188.96	177.07	11
2025-08-14	187.50	189.90	187.50	188.04	176.21	24
2025-08-13	187.62	188.70	187.62	188.34	176.49	12

← NewerPage 5 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	12.7000 NOK
2025-03-28	10.3000 NOK
2024-03-22	7.8000 NOK
2023-03-31	6.8000 NOK
2022-03-30	6.0000 NOK
2021-11-02	3.0400 NOK
2021-03-26	1.7500 NOK
2020-03-27	4.5800 NOK
2019-03-29	4.1200 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.